创金合信中证国有企业红利ETF sh.563890
1.02
-0.49%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.07 | 1.07 | 1.03 | 1.05 | -2.42% | 0.00 | 0.62% |
| 2026-03-20 | 1.07 | 1.08 | 1.07 | 1.07 | -0.09% | 0.01 | 2.32% |
| 2026-03-19 | 1.09 | 1.09 | 1.08 | 1.08 | -0.37% | 0.00 | 0.78% |
| 2026-03-18 | 1.09 | 1.09 | 1.07 | 1.08 | -0.64% | 0.01 | 2.43% |
| 2026-03-17 | 1.09 | 1.10 | 1.09 | 1.09 | -0.46% | 0.01 | 2.56% |
| 2026-03-16 | 1.10 | 1.10 | 1.09 | 1.09 | -0.91% | 0.01 | 2.96% |
| 2026-03-13 | 1.10 | 1.11 | 1.10 | 1.10 | -0.09% | 0.02 | 5.21% |
| 2026-03-12 | 1.09 | 1.11 | 1.09 | 1.10 | +1.29% | 0.01 | 3.63% |
| 2026-03-11 | 1.07 | 1.09 | 1.07 | 1.09 | +1.59% | 0.01 | 3.14% |
| 2026-03-10 | 1.07 | 1.08 | 1.07 | 1.07 | -1.02% | 0.00 | 1.21% |
| 2026-03-09 | 1.08 | 1.10 | 1.08 | 1.08 | +0.28% | 0.00 | 0.53% |
| 2026-03-06 | 1.08 | 1.08 | 1.07 | 1.08 | +0.28% | 0.00 | 1.18% |
| 2026-03-05 | 1.07 | 1.08 | 1.07 | 1.08 | +0.09% | 0.02 | 4.14% |
| 2026-03-04 | 1.08 | 1.09 | 1.07 | 1.08 | -1.47% | 0.01 | 2.43% |
| 2026-03-03 | 1.08 | 1.11 | 1.08 | 1.09 | +0.74% | 0.02 | 5.33% |
| 2026-03-02 | 1.06 | 1.08 | 1.06 | 1.08 | +1.50% | 0.01 | 2.61% |
| 2026-02-27 | 1.06 | 1.07 | 1.06 | 1.07 | +1.04% | 0.01 | 1.33% |
| 2026-02-26 | 1.06 | 1.06 | 1.05 | 1.06 | -0.28% | 0.01 | 2.70% |
| 2026-02-25 | 1.06 | 1.07 | 1.06 | 1.06 | 0.00% | 0.01 | 3.15% |
| 2026-02-24 | 1.04 | 1.06 | 1.04 | 1.06 | +1.63% | 0.02 | 3.79% |